Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.35 10.44 10.17 10.21 48,922 -0.17(-1.64%)
Sep 28, 2017 10.47 10.55 10.35 10.38 58,151 -0.13(-1.24%)
Sep 27, 2017 9.960 10.63 9.850 10.51 112,354 +0.57(+5.73%)
Sep 26, 2017 9.620 10.02 9.620 9.940 94,713 +0.30(+3.11%)
Sep 25, 2017 9.730 9.919 9.600 9.640 85,727 -0.03(-0.31%)
Sep 22, 2017 9.540 9.740 9.422 9.670 45,476 +0.14(+1.47%)
Sep 21, 2017 9.500 9.710 9.500 9.530 53,893 +0.00(+0.00%)
Sep 20, 2017 9.110 9.590 9.110 9.530 128,895 +0.33(+3.59%)
Sep 19, 2017 9.480 9.496 9.111 9.200 59,049 -0.30(-3.16%)
Sep 18, 2017 9.150 9.500 9.150 9.500 37,926 +0.30(+3.26%)
Sep 15, 2017 9.230 9.230 8.980 9.200 279,879 -0.02(-0.22%)
Sep 14, 2017 9.200 9.320 9.090 9.220 18,875 +0.01(+0.11%)
Sep 13, 2017 9.200 9.450 9.100 9.210 58,211 -0.01(-0.11%)
Sep 12, 2017 9.070 9.280 8.880 9.220 39,783 +0.12(+1.32%)
Sep 11, 2017 8.930 9.120 8.705 9.100 125,570 +0.21(+2.36%)
Sep 08, 2017 9.080 9.230 8.880 8.890 108,369 -0.22(-2.41%)
Sep 07, 2017 9.330 9.410 8.905 9.110 93,313 -0.18(-1.94%)
Sep 06, 2017 9.690 9.890 9.280 9.290 89,242 -0.40(-4.13%)
Sep 05, 2017 9.400 10.03 9.350 9.690 124,372 +0.48(+5.21%)
Sep 01, 2017 9.260 9.270 9.080 9.210 29,145 +0.01(+0.11%)
Aug 31, 2017 9.280 9.340 9.000 9.200 56,215 -0.06(-0.65%)
Aug 30, 2017 9.290 9.380 9.130 9.260 29,264 -0.05(-0.54%)
Aug 29, 2017 9.240 9.360 9.160 9.310 37,456 -0.03(-0.32%)
Aug 28, 2017 9.150 9.420 9.140 9.340 55,345 +0.10(+1.08%)
Aug 25, 2017 9.300 9.373 9.100 9.240 38,486 -0.04(-0.43%)
Aug 24, 2017 9.560 9.640 9.230 9.280 26,940 -0.27(-2.83%)
Aug 23, 2017 9.500 9.620 9.400 9.550 40,272 -0.03(-0.31%)
Aug 22, 2017 9.570 9.680 9.485 9.580 27,641 +0.07(+0.74%)
Aug 21, 2017 9.370 9.520 9.370 9.510 43,994 +0.10(+1.06%)
Aug 18, 2017 9.350 9.480 9.350 9.410 100,357 -0.01(-0.11%)
Aug 17, 2017 9.170 9.506 9.090 9.420 117,854 +0.16(+1.73%)
Aug 16, 2017 9.570 9.680 9.240 9.260 97,297 -0.28(-2.94%)
Aug 15, 2017 9.580 9.690 9.500 9.540 38,821 -0.04(-0.42%)
Aug 14, 2017 9.600 9.705 9.300 9.580 94,765 +0.04(+0.42%)
Aug 11, 2017 9.340 9.700 8.910 9.540 113,888 +0.04(+0.42%)
Aug 10, 2017 9.540 9.755 9.410 9.500 93,454 -0.08(-0.84%)
Aug 09, 2017 9.950 9.950 9.310 9.580 224,096 -0.43(-4.30%)
Aug 08, 2017 9.980 10.05 9.870 10.01 59,239 +0.04(+0.40%)
Aug 07, 2017 10.05 10.12 9.960 9.970 29,968 -0.15(-1.48%)
Aug 04, 2017 10.19 10.23 9.990 10.12 32,842 -0.02(-0.20%)
Aug 03, 2017 10.16 10.22 9.870 10.14 61,448 -0.03(-0.29%)
Aug 02, 2017 10.40 10.50 10.02 10.17 55,237 -0.25(-2.40%)
Aug 01, 2017 10.40 10.47 10.40 10.42 32,286 +0.06(+0.58%)
Jul 31, 2017 10.55 10.55 10.32 10.36 84,652 -0.19(-1.80%)
Jul 28, 2017 10.40 10.64 10.40 10.55 57,326 +0.11(+1.05%)
Jul 27, 2017 10.65 10.35 10.44 145,376 +0.03(+0.29%)
Jul 26, 2017 10.57 10.63 10.40 10.41 35,039 -0.17(-1.61%)
Jul 25, 2017 10.41 10.74 10.40 10.58 53,470 +0.17(+1.63%)
Jul 24, 2017 10.42 10.53 10.34 10.41 57,514 -0.06(-0.57%)
Jul 21, 2017 10.77 10.77 10.33 10.47 104,570 -0.21(-1.97%)
Jul 20, 2017 10.69 10.76 10.55 10.68 43,735 -0.02(-0.19%)
Jul 19, 2017 10.72 10.78 10.58 10.70 38,408 -0.03(-0.28%)
Jul 18, 2017 10.75 10.86 10.52 10.73 35,843 -0.02(-0.19%)
Jul 17, 2017 10.63 10.78 10.45 10.75 60,255 +0.11(+1.03%)
Jul 14, 2017 10.56 10.70 10.40 10.64 41,700 +0.07(+0.66%)
Jul 13, 2017 10.54 10.65 10.28 10.57 71,321 +0.09(+0.86%)
Jul 12, 2017 10.28 10.56 10.20 10.48 93,452 +0.24(+2.34%)
Jul 11, 2017 10.40 10.49 10.21 10.24 50,289 -0.23(-2.20%)
Jul 10, 2017 10.72 10.72 10.42 10.47 51,928 -0.26(-2.42%)
Jul 07, 2017 10.44 10.75 10.41 10.73 45,043 +0.34(+3.27%)
Jul 06, 2017 10.41 10.47 10.26 10.39 64,283 -0.09(-0.86%)
Jul 05, 2017 10.70 10.73 10.29 10.48 74,247 -0.23(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.